Leofoo Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	19.500	20.000	19.300	19.300	19.300	1,363,002
2023-08-07	19.650	19.650	19.250	19.400	19.400	1,323,437
2023-08-04	19.400	19.850	19.400	19.550	19.550	845,230
2023-08-02	19.850	20.050	19.500	19.550	19.550	1,428,446
2023-08-01	19.900	20.100	19.750	19.800	19.800	898,976
2023-07-31	20.200	20.250	19.750	19.750	19.750	2,071,963
2023-07-28	20.300	20.550	19.900	19.950	19.950	2,516,013
2023-07-27	19.900	20.150	19.750	20.000	20.000	1,329,567
2023-07-26	20.150	20.200	19.700	19.750	19.750	2,276,332
2023-07-25	20.250	20.400	19.750	19.950	19.950	2,297,401
2023-07-24	20.800	20.800	19.900	20.100	20.100	2,325,672
2023-07-21	21.550	21.900	20.800	20.800	20.800	5,091,090
2023-07-20	20.350	21.650	20.350	21.500	21.500	5,709,705
2023-07-19	20.850	21.000	20.300	20.300	20.300	2,433,930
2023-07-18	21.500	21.500	20.500	20.700	20.700	4,721,012
2023-07-17	22.000	22.000	21.200	21.350	21.350	3,806,041
2023-07-14	22.200	22.500	21.750	21.800	21.800	3,650,030
2023-07-13	22.650	22.700	22.050	22.050	22.050	2,862,175
2023-07-12	23.400	23.400	22.300	22.450	22.450	4,399,332
2023-07-11	23.100	23.900	23.050	23.250	23.250	4,451,392
2023-07-10	23.450	23.550	22.700	22.800	22.800	3,170,916
2023-07-07	23.450	23.850	22.900	23.350	23.350	2,847,010
2023-07-06	24.350	24.500	23.350	23.450	23.450	3,836,147
2023-07-05	24.150	24.900	23.900	24.300	24.300	4,943,223
2023-07-04	24.500	24.550	23.800	23.850	23.850	4,801,890
2023-07-03	24.700	25.100	24.300	24.350	24.350	4,327,268
2023-06-30	24.950	24.950	24.200	24.500	24.500	2,535,176
2023-06-29	25.000	25.000	24.400	24.650	24.650	3,947,213
2023-06-28	25.100	26.150	25.000	25.000	25.000	8,414,756
2023-06-27	26.300	26.400	24.800	25.050	25.050	10,639,505
2023-06-26	26.800	27.450	25.350	26.400	26.400	17,693,817
2023-06-21	26.450	28.450	25.900	26.550	26.550	66,604,405
2023-06-20	23.700	26.150	23.700	26.150	26.150	35,888,378
2023-06-19	23.200	24.750	23.050	23.800	23.800	19,727,409
2023-06-16	23.450	23.900	22.900	23.050	23.050	8,580,823
2023-06-15	23.200	23.350	22.550	23.100	23.100	8,972,824
2023-06-14	23.550	24.350	22.950	23.600	23.600	29,607,942
2023-06-13	22.600	23.300	21.400	23.300	23.300	22,101,652
2023-06-12	24.850	24.850	22.600	22.800	22.800	24,587,391
2023-06-09	23.900	25.000	23.850	25.000	25.000	19,989,695
2023-06-08	21.250	22.750	20.950	22.750	22.750	21,009,448
2023-06-07	20.450	21.100	20.000	20.700	20.700	9,414,780
2023-06-06	19.850	20.600	19.800	20.100	20.100	5,283,243
2023-06-05	20.150	20.200	19.600	19.700	19.700	1,523,683
2023-06-02	20.350	20.350	19.650	19.900	19.900	3,193,028
2023-06-01	19.600	20.400	19.600	19.850	19.850	6,297,674
2023-05-31	18.400	20.050	18.400	19.550	19.550	9,151,019
2023-05-30	18.650	18.900	18.250	18.450	18.450	1,886,155
2023-05-29	18.550	18.850	18.400	18.500	18.500	1,864,136
2023-05-26	19.650	19.650	18.500	18.500	18.500	5,987,614
2023-05-25	21.000	21.000	19.450	19.550	19.550	10,340,600
2023-05-24	20.100	21.750	20.050	21.250	21.250	26,222,534
2023-05-23	18.800	20.550	18.750	20.100	20.100	14,179,868
2023-05-22	18.650	18.950	18.600	18.700	18.700	1,119,808
2023-05-19	18.600	19.450	18.300	18.500	18.500	2,633,385
2023-05-18	19.000	19.050	18.550	18.600	18.600	827,001
2023-05-17	18.800	19.100	18.750	19.000	19.000	1,972,544
2023-05-16	18.600	18.900	18.600	18.700	18.700	928,273
2023-05-15	18.450	19.000	18.450	18.650	18.650	1,237,559
2023-05-12	18.150	18.550	18.100	18.450	18.450	917,787

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.